China Construction Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	22.85	23.14	22.39	22.79	22.79	0.62%	67,731
Aug 17, 2026	22.64	22.66	22.58	22.65	22.65	1.30%	36,510
Aug 14, 2026	22.32	22.37	22.23	22.36	22.36	-0.18%	99,651
Aug 13, 2026	22.37	22.44	22.35	22.40	22.40	0.76%	59,044
Aug 12, 2026	22.32	22.32	22.23	22.23	22.23	-0.89%	40,708
Aug 11, 2026	22.12	22.77	21.62	22.43	22.43	-0.62%	41,489
Aug 10, 2026	22.52	22.58	22.49	22.57	22.57	0.45%	37,432
Aug 7, 2026	22.37	22.47	22.37	22.47	22.47	-0.49%	144,500
Aug 6, 2026	22.67	22.67	22.50	22.58	22.58	0.89%	48,162
Aug 5, 2026	22.44	22.44	22.35	22.38	22.38	-1.50%	44,001
Aug 4, 2026	22.54	22.72	22.54	22.72	22.72	-3.07%	74,093
Aug 3, 2026	23.41	23.46	23.37	23.44	23.44	-	31,168
Jul 31, 2026	23.51	23.51	23.39	23.44	23.44	-1.88%	31,508
Jul 30, 2026	23.78	23.89	23.76	23.89	23.89	2.01%	77,449
Jul 29, 2026	23.40	23.56	23.34	23.42	23.42	0.17%	62,504
Jul 28, 2026	23.26	23.39	23.21	23.38	23.38	1.92%	79,334
Jul 27, 2026	22.41	22.96	22.36	22.94	22.94	2.41%	44,029
Jul 24, 2026	22.41	22.43	22.32	22.40	22.40	1.22%	41,784
Jul 23, 2026	22.21	22.21	22.05	22.13	22.13	1.42%	47,701
Jul 22, 2026	21.78	21.87	21.77	21.82	21.82	0.70%	40,479
Jul 21, 2026	21.75	21.75	21.61	21.67	21.67	-1.60%	67,188
Jul 20, 2026	22.09	22.10	21.98	22.02	22.02	4.06%	64,262
Jul 17, 2026	21.16	21.22	21.07	21.16	21.16	1.58%	47,832
Jul 16, 2026	20.85	20.86	20.78	20.83	20.83	-0.38%	86,335
Jul 15, 2026	20.83	20.98	20.78	20.91	20.91	0.34%	64,385
Jul 14, 2026	20.87	21.01	20.75	20.84	20.84	-0.10%	221,579
Jul 13, 2026	20.88	21.00	20.84	20.86	20.86	0.77%	83,576
Jul 10, 2026	20.68	20.77	20.64	20.70	20.70	0.53%	82,081
Jul 9, 2026	20.57	20.63	20.53	20.59	20.59	-1.86%	94,930
Jul 8, 2026	21.00	21.06	20.93	20.98	20.98	5.11%	111,723
Jul 7, 2026	19.97	20.00	19.90	19.96	19.96	-0.05%	137,431
Jul 6, 2026	20.39	20.39	19.87	19.97	19.97	-0.30%	190,206
Jul 2, 2026	19.59	20.45	19.59	20.03	20.03	-0.64%	94,803
Jul 1, 2026	20.56	20.78	20.44	20.63	20.16	0.39%	140,967
Jun 30, 2026	20.48	20.70	20.41	20.55	20.08	-1.82%	75,423
Jun 29, 2026	20.97	20.98	20.87	20.93	20.45	-1.41%	57,362
Jun 26, 2026	21.06	21.23	20.48	21.23	20.75	0.33%	91,547
Jun 25, 2026	21.28	21.36	21.06	21.16	20.68	-2.26%	91,706
Jun 24, 2026	21.96	22.02	21.63	21.65	21.16	-2.04%	100,527
Jun 23, 2026	22.01	22.14	21.98	22.10	21.60	0.91%	66,048
Jun 22, 2026	21.64	22.20	21.64	21.90	21.40	-0.09%	57,184
Jun 18, 2026	21.96	21.98	21.90	21.92	21.42	-0.32%	39,336
Jun 17, 2026	22.20	22.28	21.99	21.99	21.49	-3.00%	56,324
Jun 16, 2026	22.64	22.72	22.62	22.67	22.15	-0.18%	39,053
Jun 15, 2026	22.76	22.81	22.71	22.71	22.19	-1.00%	37,899
Jun 12, 2026	22.87	22.95	22.82	22.94	22.42	2.73%	29,132
Jun 11, 2026	22.10	22.33	22.09	22.33	21.82	0.13%	78,294
Jun 10, 2026	22.27	22.40	22.18	22.30	21.79	0.86%	36,806
Jun 9, 2026	22.33	22.50	21.99	22.11	21.61	-0.94%	96,384
Jun 8, 2026	22.41	22.49	22.28	22.32	21.81	1.41%	84,828